NY Mercantile - Delayed Quote USD

Crude Oil Dec 30 (CLZ30.NYM)

63.65 +0.22 (+0.35%)
As of May 22 at 8:51 AM EDT. Market Open.
Currency in USD
Date Open High Low Close
Adj Close
Volume
May 31, 2024 63.87 63.87 63.87 63.87 63.87 -
May 30, 2024 63.43 63.43 63.43 63.43 63.43 -
May 29, 2024 63.59 63.59 63.59 63.59 63.59 -
May 28, 2024 63.67 63.67 63.67 63.67 63.67 5
May 24, 2024 63.09 63.09 63.09 63.09 63.09 -
May 23, 2024 63.07 63.07 63.07 63.07 63.07 -
May 22, 2024 63.65 63.65 63.13 63.13 63.13 1
May 21, 2024 63.77 63.77 63.77 63.77 63.77 -
May 20, 2024 63.62 63.62 63.62 63.62 63.62 -
May 17, 2024 63.27 63.27 63.27 63.27 63.27 -
May 16, 2024 63.27 63.27 62.99 62.99 62.99 284
May 15, 2024 62.81 62.81 62.81 62.81 62.81 51
May 14, 2024 62.72 62.72 62.72 62.72 62.72 -
May 13, 2024 62.60 62.60 62.60 62.60 62.60 -
May 10, 2024 62.52 62.52 62.52 62.52 62.52 1
May 9, 2024 62.77 62.77 62.64 62.64 62.64 12
May 8, 2024 62.57 62.57 62.57 62.57 62.57 2
May 7, 2024 63.01 63.01 63.01 63.01 63.01 -
May 6, 2024 63.35 63.35 63.35 63.35 63.35 -
May 3, 2024 63.08 63.08 63.08 63.08 63.08 -
May 2, 2024 62.71 62.71 62.71 62.71 62.71 -
May 1, 2024 62.21 62.21 62.21 62.21 62.21 -
Apr 30, 2024 63.75 63.75 63.38 63.38 63.38 9
Apr 29, 2024 63.56 63.75 63.56 63.56 63.56 5
Apr 26, 2024 63.87 63.87 63.87 63.87 63.87 2
Apr 25, 2024 63.82 63.82 63.82 63.82 63.82 2
Apr 24, 2024 63.74 63.74 63.74 63.74 63.74 -
Apr 23, 2024 63.31 63.31 63.31 63.31 63.31 -
Apr 22, 2024 63.14 63.14 63.14 63.14 63.14 -
Apr 19, 2024 63.11 63.11 63.11 63.11 63.11 -
Apr 18, 2024 63.20 63.20 63.20 63.20 63.20 49
Apr 17, 2024 64.50 64.50 63.41 63.41 63.41 7
Apr 16, 2024 64.06 64.06 64.06 64.06 64.06 56
Apr 15, 2024 63.89 63.89 63.89 63.89 63.89 -
Apr 12, 2024 63.82 63.82 63.82 63.82 63.82 5
Apr 11, 2024 63.52 63.52 63.52 63.52 63.52 -
Apr 10, 2024 63.37 63.37 63.37 63.37 63.37 -
Apr 9, 2024 63.18 63.18 63.18 63.18 63.18 -
Apr 8, 2024 63.49 63.49 63.49 63.49 63.49 -
Apr 5, 2024 63.80 63.80 63.45 63.45 63.45 1
Apr 4, 2024 63.66 63.66 63.66 63.66 63.66 1
Apr 3, 2024 63.78 63.78 63.78 63.78 63.78 -
Apr 2, 2024 63.75 63.75 63.75 63.75 63.75 -
Apr 1, 2024 63.94 63.94 63.94 63.94 63.94 -
Mar 28, 2024 64.14 64.14 64.14 64.14 64.14 -
Mar 27, 2024 64.06 64.06 64.06 64.06 64.06 -
Mar 26, 2024 64.10 64.10 64.10 64.10 64.10 -
Mar 25, 2024 64.06 64.06 64.06 64.06 64.06 -
Mar 22, 2024 63.67 63.67 63.67 63.67 63.67 21
Mar 21, 2024 64.50 64.50 64.00 64.00 64.00 2
Mar 20, 2024 64.10 64.10 64.10 64.10 64.10 -
Mar 19, 2024 64.38 64.38 64.38 64.38 64.38 -
Mar 18, 2024 64.46 64.46 64.46 64.46 64.46 -
Mar 15, 2024 64.59 64.59 64.59 64.59 64.59 -
Mar 14, 2024 64.42 64.42 64.42 64.42 64.42 -
Mar 13, 2024 64.34 64.34 64.34 64.34 64.34 -
Mar 12, 2024 63.93 63.93 63.93 63.93 63.93 -
Mar 11, 2024 64.01 64.01 64.01 64.01 64.01 -
Mar 8, 2024 63.62 63.62 63.62 63.62 63.62 -
Mar 7, 2024 63.84 63.84 63.84 63.84 63.84 -
Mar 6, 2024 64.10 64.10 63.80 63.80 63.80 1
Mar 5, 2024 64.09 64.09 64.09 64.09 64.09 -
Mar 4, 2024 64.71 64.71 64.71 64.71 64.71 -
Mar 1, 2024 63.82 63.82 63.82 63.82 63.82 -
Feb 29, 2024 64.21 64.21 64.06 64.06 64.06 11
Feb 28, 2024 64.17 64.17 64.17 64.17 64.17 220
Feb 27, 2024 64.20 64.20 64.20 64.20 64.20 -
Feb 26, 2024 64.14 64.14 64.14 64.14 64.14 -
Feb 23, 2024 64.11 64.11 64.11 64.11 64.11 50
Feb 22, 2024 64.29 64.29 64.29 64.29 64.29 1
Feb 21, 2024 64.02 64.02 64.02 64.02 64.02 -
Feb 20, 2024 64.04 64.04 64.04 64.04 64.04 -
Feb 16, 2024 65.03 65.03 65.03 65.03 65.03 8
Feb 15, 2024 64.99 64.99 64.99 64.99 64.99 1
Feb 14, 2024 64.85 64.85 64.85 64.85 64.85 100
Feb 13, 2024 65.29 65.29 65.29 65.29 65.29 -
Feb 12, 2024 64.96 64.96 64.96 64.96 64.96 25
Feb 9, 2024 64.58 64.58 64.58 64.58 64.58 3
Feb 8, 2024 64.29 64.29 64.29 64.29 64.29 2
Feb 7, 2024 63.64 63.64 63.64 63.64 63.64 51
Feb 6, 2024 63.25 63.25 63.25 63.25 63.25 -
Feb 5, 2024 63.43 63.43 63.43 63.43 63.43 47
Feb 2, 2024 62.86 62.86 62.86 62.86 62.86 179
Feb 1, 2024 63.16 63.16 63.16 63.16 63.16 -
Jan 31, 2024 63.98 63.98 63.98 63.98 63.98 -
Jan 30, 2024 64.42 64.42 64.42 64.42 64.42 -
Jan 29, 2024 63.75 63.75 63.75 63.75 63.75 -
Jan 26, 2024 64.23 64.23 64.23 64.23 64.23 6
Jan 25, 2024 63.71 63.71 63.71 63.71 63.71 1
Jan 24, 2024 63.31 63.31 63.31 63.31 63.31 -
Jan 23, 2024 63.01 63.01 63.01 63.01 63.01 -
Jan 22, 2024 63.05 63.05 63.05 63.05 63.05 -
Jan 19, 2024 62.26 62.26 62.26 62.26 62.26 -
Jan 18, 2024 62.77 62.77 62.77 62.77 62.77 -
Jan 17, 2024 62.43 62.43 62.43 62.43 62.43 -
Jan 16, 2024 62.47 62.47 62.47 62.47 62.47 -
Jan 12, 2024 62.81 62.81 62.81 62.81 62.81 -
Jan 11, 2024 62.11 62.11 62.11 62.11 62.11 -
Jan 10, 2024 61.74 61.74 61.74 61.74 61.74 2
Jan 9, 2024 61.64 61.64 61.64 61.64 61.64 -
Jan 8, 2024 61.55 61.55 61.55 61.55 61.55 11
Jan 5, 2024 61.80 61.80 61.80 61.80 61.80 -
Jan 4, 2024 61.55 61.55 61.55 61.55 61.55 -
Jan 3, 2024 61.79 61.79 61.79 61.79 61.79 -
Jan 2, 2024 61.03 61.03 61.03 61.03 61.03 -
Dec 29, 2023 60.92 60.92 60.92 60.92 60.92 -
Dec 28, 2023 61.12 61.12 61.12 61.12 61.12 50
Dec 27, 2023 61.78 61.78 61.78 61.78 61.78 -
Dec 26, 2023 61.85 61.85 61.85 61.85 61.85 4
Dec 22, 2023 61.66 61.66 61.66 61.66 61.66 -
Dec 21, 2023 62.29 62.29 62.29 62.29 62.29 -
Dec 20, 2023 62.92 62.92 62.92 62.92 62.92 -
Dec 19, 2023 63.06 63.06 63.06 63.06 63.06 -
Dec 18, 2023 62.87 62.87 62.87 62.87 62.87 10
Dec 15, 2023 62.92 62.92 62.92 62.92 62.92 -
Dec 14, 2023 63.00 63.00 63.00 63.00 63.00 3
Dec 13, 2023 61.96 61.96 61.96 61.96 61.96 -
Dec 12, 2023 61.26 61.26 61.26 61.26 61.26 -
Dec 11, 2023 61.93 61.93 61.93 61.93 61.93 -
Dec 8, 2023 61.68 61.68 61.68 61.68 61.68 -
Dec 7, 2023 60.99 60.99 60.99 60.99 60.99 -
Dec 6, 2023 60.86 60.86 60.86 60.86 60.86 -
Dec 5, 2023 60.21 60.21 60.21 60.21 60.21 -
Dec 4, 2023 60.37 60.37 60.37 60.37 60.37 -
Dec 1, 2023 60.04 60.04 60.04 60.04 60.04 -
Nov 30, 2023 60.34 60.34 60.34 60.34 60.34 100
Nov 29, 2023 60.90 60.90 60.90 60.90 60.90 5
Nov 28, 2023 60.31 60.31 60.31 60.31 60.31 -
Nov 27, 2023 59.81 59.81 59.81 59.81 59.81 -
Nov 24, 2023 60.03 60.03 60.03 60.03 60.03 -
Nov 22, 2023 60.53 60.53 60.53 60.53 60.53 -
Nov 21, 2023 60.93 60.93 60.93 60.93 60.93 -
Nov 20, 2023 61.14 61.14 61.14 61.14 61.14 81
Nov 17, 2023 60.80 60.80 60.80 60.80 60.80 -
Nov 16, 2023 59.36 59.36 59.36 59.36 59.36 -
Nov 15, 2023 59.56 59.56 59.56 59.56 59.56 -
Nov 14, 2023 59.69 59.69 59.69 59.69 59.69 -
Nov 13, 2023 60.29 60.29 60.29 60.29 60.29 -
Nov 10, 2023 59.88 59.88 59.88 59.88 59.88 -
Nov 9, 2023 59.14 59.14 59.14 59.14 59.14 -
Nov 8, 2023 58.41 58.41 58.41 58.41 58.41 -
Nov 7, 2023 59.19 59.19 59.19 59.19 59.19 -
Nov 6, 2023 60.83 60.83 60.83 60.83 60.83 -
Nov 3, 2023 60.25 60.25 60.25 60.25 60.25 213
Nov 2, 2023 60.69 60.69 60.69 60.69 60.69 -
Nov 1, 2023 60.51 60.51 60.51 60.51 60.51 -
Oct 31, 2023 60.60 60.60 60.60 60.60 60.60 -
Oct 30, 2023 60.84 60.84 60.84 60.84 60.84 -
Oct 27, 2023 61.29 61.29 61.29 61.29 61.29 -
Oct 26, 2023 60.77 60.77 60.77 60.77 60.77 -
Oct 25, 2023 60.85 60.85 60.85 60.85 60.85 -
Oct 24, 2023 60.52 60.52 60.52 60.52 60.52 -
Oct 23, 2023 60.82 60.82 60.82 60.82 60.82 -
Oct 20, 2023 61.54 61.54 61.54 61.54 61.54 -
Oct 19, 2023 61.97 61.97 61.97 61.97 61.97 -
Oct 18, 2023 61.98 61.98 61.98 61.98 61.98 -
Oct 17, 2023 61.38 61.38 61.38 61.38 61.38 -
Oct 16, 2023 60.90 60.90 60.90 60.90 60.90 -
Oct 13, 2023 59.79 59.79 59.79 59.79 59.79 -
Oct 12, 2023 59.38 59.38 59.38 59.38 59.38 -
Oct 11, 2023 59.62 59.62 59.62 59.62 59.62 -
Oct 10, 2023 59.15 59.15 59.15 59.15 59.15 10
Oct 9, 2023 58.70 58.70 58.70 58.70 58.70 4
Oct 6, 2023 58.99 58.99 58.99 58.99 58.99 -
Oct 5, 2023 58.95 58.95 58.95 58.95 58.95 7
Oct 4, 2023 59.40 59.40 59.40 59.40 59.40 2
Oct 3, 2023 60.68 60.68 60.68 60.68 60.68 -
Oct 2, 2023 60.88 60.88 60.88 60.88 60.88 -
Sep 29, 2023 60.87 60.87 60.87 60.87 60.87 -
Sep 28, 2023 61.13 61.13 61.03 61.03 61.03 2
Sep 27, 2023 60.61 60.61 60.61 60.61 60.61 -
Sep 26, 2023 60.28 60.28 60.28 60.28 60.28 -
Sep 25, 2023 60.41 60.41 60.41 60.41 60.41 -
Sep 22, 2023 59.95 59.95 59.95 59.95 59.95 -
Sep 21, 2023 60.02 60.02 60.02 60.02 60.02 -
Sep 20, 2023 59.70 59.70 59.70 59.70 59.70 -
Sep 19, 2023 59.34 59.34 59.34 59.34 59.34 -
Sep 18, 2023 59.06 59.06 59.06 59.06 59.06 -
Sep 15, 2023 58.44 58.44 58.44 58.44 58.44 -
Sep 14, 2023 58.98 58.98 58.98 58.98 58.98 -
Sep 13, 2023 58.67 58.67 58.67 58.67 58.67 -
Sep 12, 2023 58.70 58.70 58.70 58.70 58.70 -
Sep 11, 2023 58.56 58.56 58.56 58.56 58.56 -
Sep 8, 2023 58.50 58.50 58.50 58.50 58.50 -
Sep 7, 2023 59.10 59.10 59.10 59.10 59.10 -
Sep 6, 2023 58.43 58.43 58.43 58.43 58.43 -
Sep 5, 2023 58.26 58.26 58.26 58.26 58.26 -
Sep 1, 2023 57.87 57.87 57.87 57.87 57.87 -
Aug 31, 2023 57.27 57.27 57.27 57.27 57.27 -
Aug 30, 2023 57.04 57.04 57.04 57.04 57.04 -
Aug 29, 2023 57.08 57.08 57.08 57.08 57.08 -
Aug 28, 2023 56.61 56.61 56.61 56.61 56.61 -
Aug 25, 2023 56.85 56.85 56.85 56.85 56.85 52
Aug 24, 2023 57.00 57.00 56.53 56.53 56.53 3
Aug 23, 2023 57.39 57.39 57.39 57.39 57.39 -
Aug 22, 2023 57.57 57.57 57.57 57.57 57.57 -
Aug 21, 2023 57.63 57.63 57.63 57.63 57.63 10
Aug 18, 2023 57.72 57.72 57.72 57.72 57.72 29
Aug 17, 2023 57.52 57.52 57.52 57.52 57.52 -
Aug 16, 2023 57.40 57.40 57.40 57.40 57.40 -
Aug 15, 2023 57.60 57.60 57.11 57.11 57.11 6
Aug 14, 2023 57.29 57.29 57.29 57.29 57.29 -
Aug 11, 2023 57.33 57.33 57.33 57.33 57.33 -
Aug 10, 2023 57.70 57.70 57.70 57.70 57.70 -
Aug 9, 2023 58.27 58.27 58.27 58.27 58.27 -
Aug 8, 2023 58.54 58.54 58.54 58.54 58.54 -
Aug 7, 2023 58.09 58.09 58.09 58.09 58.09 -
Aug 4, 2023 57.87 57.87 57.87 57.87 57.87 -
Aug 3, 2023 57.24 57.24 57.24 57.24 57.24 -
Aug 2, 2023 56.49 56.49 56.49 56.49 56.49 -
Aug 1, 2023 57.43 57.43 57.43 57.43 57.43 -
Jul 31, 2023 58.03 58.03 58.03 58.03 58.03 -
Jul 28, 2023 57.88 57.88 57.88 57.88 57.88 -
Jul 27, 2023 57.39 57.39 57.39 57.39 57.39 -
Jul 26, 2023 57.14 57.14 57.14 57.14 57.14 -
Jul 25, 2023 57.25 57.25 57.25 57.25 57.25 -
Jul 24, 2023 57.29 57.29 57.29 57.29 57.29 4
Jul 21, 2023 56.90 56.90 56.90 56.90 56.90 -
Jul 20, 2023 56.60 56.60 56.60 56.60 56.60 -
Jul 19, 2023 56.75 56.75 56.75 56.75 56.75 -
Jul 18, 2023 56.16 56.16 56.16 56.16 56.16 -
Jul 17, 2023 55.64 55.64 55.64 55.64 55.64 -
Jul 14, 2023 55.35 55.35 55.35 55.35 55.35 4
Jul 13, 2023 55.85 55.85 55.85 55.85 55.85 -
Jul 12, 2023 55.63 55.63 55.63 55.63 55.63 -
Jul 11, 2023 55.54 55.54 55.54 55.54 55.54 -
Jul 10, 2023 55.16 55.16 55.16 55.16 55.16 -
Jul 7, 2023 54.58 54.58 54.58 54.58 54.58 -
Jul 6, 2023 54.52 54.52 54.52 54.52 54.52 -
Jul 5, 2023 54.87 54.87 54.71 54.71 54.71 4
Jul 3, 2023 53.56 53.56 53.56 53.56 53.56 -
Jun 30, 2023 54.52 54.52 54.52 54.52 54.52 -
Jun 29, 2023 54.08 54.08 54.08 54.08 54.08 -
Jun 28, 2023 54.15 54.15 54.15 54.15 54.15 1
Jun 27, 2023 54.08 54.08 54.08 54.08 54.08 -
Jun 26, 2023 53.72 53.72 53.72 53.72 53.72 -
Jun 23, 2023 53.44 53.44 53.44 53.44 53.44 157
Jun 22, 2023 54.03 54.03 54.03 54.03 54.03 128
Jun 21, 2023 55.44 55.44 55.44 55.44 55.44 -
Jun 20, 2023 55.40 55.40 55.40 55.40 55.40 -
Jun 16, 2023 55.63 55.63 55.63 55.63 55.63 -
Jun 15, 2023 55.32 55.32 55.32 55.32 55.32 -
Jun 14, 2023 54.19 54.19 54.19 54.19 54.19 -
Jun 13, 2023 54.60 54.60 54.60 54.60 54.60 -
Jun 12, 2023 53.25 53.29 53.25 53.29 53.29 111
Jun 9, 2023 54.01 54.01 53.52 53.52 53.52 1
Jun 8, 2023 53.46 53.46 53.46 53.46 53.46 -
Jun 7, 2023 54.20 54.20 54.20 54.20 54.20 -
Jun 6, 2023 53.92 53.92 53.92 53.92 53.92 -
Jun 5, 2023 53.99 53.99 53.99 53.99 53.99 -
Jun 2, 2023 54.70 54.70 54.70 54.70 54.70 6
Jun 1, 2023 54.49 54.49 54.49 54.49 54.49 62
May 31, 2023 54.60 54.60 54.60 54.60 54.60 -